Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.17 | 25.54 | 24.99 | 25.37 | 729,905 | +0.06(+0.24%) |
Oct 29, 2015 | 25.90 | 26.35 | 25.28 | 25.31 | 691,516 | -0.67(-2.58%) |
Oct 28, 2015 | 25.23 | 25.98 | 24.96 | 25.98 | 722,916 | +0.79(+3.14%) |
Oct 27, 2015 | 25.14 | 25.54 | 24.87 | 25.19 | 571,908 | -0.02(-0.08%) |
Oct 26, 2015 | 25.24 | 25.46 | 24.90 | 25.21 | 341,572 | -0.07(-0.28%) |
Oct 23, 2015 | 24.63 | 25.50 | 24.39 | 25.28 | 599,395 | +0.90(+3.69%) |
Oct 22, 2015 | 24.92 | 24.96 | 23.97 | 24.38 | 953,010 | -0.55(-2.21%) |
Oct 21, 2015 | 25.80 | 26.00 | 24.71 | 24.93 | 606,493 | -0.82(-3.18%) |
Oct 20, 2015 | 26.01 | 26.01 | 25.52 | 25.75 | 559,076 | -0.31(-1.19%) |
Oct 19, 2015 | 25.81 | 26.40 | 25.59 | 26.06 | 474,814 | +0.15(+0.58%) |
Oct 16, 2015 | 25.62 | 25.91 | 25.28 | 25.91 | 504,097 | +0.40(+1.57%) |
Oct 15, 2015 | 24.62 | 25.53 | 24.53 | 25.51 | 570,254 | +0.90(+3.66%) |
Oct 14, 2015 | 24.69 | 25.11 | 24.56 | 24.61 | 894,310 | -0.08(-0.32%) |
Oct 13, 2015 | 25.14 | 25.45 | 24.59 | 24.69 | 1,029,369 | -0.69(-2.72%) |
Oct 12, 2015 | 25.72 | 25.88 | 25.02 | 25.38 | 730,942 | -0.40(-1.55%) |
Oct 09, 2015 | 25.25 | 25.85 | 24.98 | 25.78 | 675,118 | +0.56(+2.22%) |
Oct 08, 2015 | 25.08 | 25.31 | 24.61 | 25.22 | 894,179 | +0.14(+0.56%) |
Oct 07, 2015 | 24.64 | 25.19 | 24.45 | 25.08 | 897,176 | +0.55(+2.24%) |
Oct 06, 2015 | 24.31 | 24.57 | 23.80 | 24.53 | 1,043,060 | +0.17(+0.70%) |
Oct 05, 2015 | 24.22 | 24.70 | 23.63 | 24.36 | 2,866,199 | +0.16(+0.66%) |
Oct 02, 2015 | 23.00 | 24.20 | 22.87 | 24.20 | 1,117,773 | +0.80(+3.42%) |
Oct 01, 2015 | 23.22 | 23.69 | 22.89 | 23.40 | 1,370,510 | -0.01(-0.04%) |
Sep 30, 2015 | 23.07 | 23.44 | 22.54 | 23.41 | 1,333,218 | +0.58(+2.54%) |
Sep 29, 2015 | 23.25 | 23.25 | 22.48 | 22.83 | 963,555 | -0.42(-1.81%) |
Sep 28, 2015 | 24.06 | 24.24 | 23.17 | 23.25 | 1,151,918 | -0.93(-3.85%) |
Sep 25, 2015 | 24.62 | 24.83 | 23.93 | 24.18 | 1,163,473 | -0.42(-1.71%) |
Sep 24, 2015 | 24.92 | 24.96 | 24.29 | 24.60 | 711,241 | -0.49(-1.95%) |
Sep 23, 2015 | 25.80 | 25.95 | 24.83 | 25.09 | 1,049,620 | -0.72(-2.79%) |
Sep 22, 2015 | 26.19 | 26.39 | 25.49 | 25.81 | 450,705 | -0.72(-2.71%) |
Sep 21, 2015 | 26.66 | 26.80 | 26.17 | 26.53 | 1,387,387 | +0.02(+0.08%) |
Sep 18, 2015 | 26.11 | 26.80 | 26.11 | 26.51 | 2,779,431 | +0.00(+0.00%) |
Sep 17, 2015 | 26.44 | 26.89 | 26.18 | 26.51 | 557,642 | +0.15(+0.57%) |
Sep 16, 2015 | 26.10 | 26.43 | 25.78 | 26.36 | 553,944 | +0.25(+0.96%) |
Sep 15, 2015 | 25.61 | 26.23 | 25.12 | 26.11 | 761,102 | +0.50(+1.95%) |
Sep 14, 2015 | 25.16 | 25.75 | 25.16 | 25.61 | 537,274 | +0.06(+0.23%) |
Sep 11, 2015 | 25.37 | 25.62 | 25.10 | 25.55 | 409,779 | +0.07(+0.27%) |
Sep 10, 2015 | 25.22 | 25.90 | 25.20 | 25.48 | 621,319 | +0.23(+0.91%) |
Sep 09, 2015 | 25.65 | 25.65 | 25.13 | 25.25 | 807,132 | -0.22(-0.86%) |
Sep 08, 2015 | 25.49 | 25.69 | 24.93 | 25.47 | 810,577 | +0.71(+2.87%) |
Sep 04, 2015 | 24.48 | 24.76 | 24.76 | 24.76 | 949,800 | +0.15(+0.61%) |
Sep 03, 2015 | 24.83 | 25.38 | 24.52 | 24.61 | 497,532 | -0.14(-0.57%) |
Sep 02, 2015 | 25.00 | 25.22 | 24.28 | 24.75 | 758,688 | +0.06(+0.24%) |
Sep 01, 2015 | 25.12 | 25.43 | 24.58 | 24.69 | 1,243,500 | -1.21(-4.67%) |
Aug 31, 2015 | 26.29 | 26.29 | 25.60 | 25.90 | 1,554,377 | -0.54(-2.04%) |
Aug 28, 2015 | 24.08 | 26.75 | 24.00 | 26.44 | 2,815,724 | +2.28(+9.44%) |
Aug 27, 2015 | 23.80 | 24.71 | 23.80 | 24.16 | 1,442,236 | +0.65(+2.76%) |
Aug 26, 2015 | 23.58 | 23.94 | 23.18 | 23.51 | 1,158,324 | +0.42(+1.82%) |
Aug 25, 2015 | 23.83 | 24.28 | 23.04 | 23.09 | 1,253,987 | -0.28(-1.20%) |
Aug 24, 2015 | 22.37 | 24.33 | 22.11 | 23.37 | 1,491,267 | -0.88(-3.63%) |
Aug 21, 2015 | 24.18 | 24.71 | 23.94 | 24.25 | 1,265,332 | -0.24(-0.98%) |
Aug 20, 2015 | 24.92 | 25.03 | 24.41 | 24.49 | 730,971 | -0.81(-3.20%) |
Aug 19, 2015 | 25.30 | 25.79 | 25.20 | 25.30 | 810,138 | -0.05(-0.20%) |
Aug 18, 2015 | 25.54 | 25.69 | 25.23 | 25.35 | 448,349 | -0.14(-0.55%) |
Aug 17, 2015 | 25.14 | 25.81 | 25.04 | 25.49 | 485,826 | +0.26(+1.03%) |
Aug 14, 2015 | 25.06 | 25.35 | 24.91 | 25.23 | 536,008 | +0.07(+0.28%) |
Aug 13, 2015 | 25.23 | 25.51 | 24.94 | 25.16 | 454,910 | -0.01(-0.04%) |
Aug 12, 2015 | 25.28 | 25.39 | 24.79 | 25.17 | 663,880 | -0.35(-1.37%) |
Aug 11, 2015 | 25.84 | 26.01 | 25.33 | 25.52 | 351,570 | -0.55(-2.11%) |
Aug 10, 2015 | 25.63 | 26.13 | 25.61 | 26.07 | 483,084 | +0.44(+1.72%) |
Aug 07, 2015 | 25.51 | 25.82 | 25.18 | 25.63 | 640,635 | +0.18(+0.71%) |
Aug 06, 2015 | 26.41 | 26.44 | 25.19 | 25.45 | 746,219 | -0.96(-3.63%) |
Aug 05, 2015 | 26.13 | 26.66 | 26.12 | 26.41 | 801,601 | +0.34(+1.30%) |
Aug 04, 2015 | 26.29 | 26.46 | 25.95 | 26.07 | 604,514 | -0.22(-0.84%) |